Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 43.88 | 46.03 | 43.88 | 43.98 | 5,454,072 | +0.09(+0.21%) |
Jul 30, 2007 | 45.52 | 45.52 | 42.71 | 43.88 | 5,375,976 | +0.74(+1.71%) |
Jul 27, 2007 | 43.68 | 45.65 | 43.15 | 43.15 | 7,276,302 | -1.39(-3.12%) |
Jul 26, 2007 | 45.31 | 45.31 | 43.36 | 44.54 | 8,493,449 | -0.77(-1.71%) |
Jul 25, 2007 | 46.05 | 46.50 | 44.59 | 45.31 | 4,209,748 | -0.13(-0.29%) |
Jul 24, 2007 | 45.65 | 46.41 | 45.24 | 45.44 | 4,652,324 | -0.70(-1.52%) |
Jul 23, 2007 | 47.00 | 47.14 | 46.09 | 46.14 | 2,762,249 | -0.44(-0.95%) |
Jul 20, 2007 | 47.77 | 47.77 | 46.36 | 46.58 | 4,264,679 | -1.20(-2.51%) |
Jul 19, 2007 | 47.48 | 48.31 | 47.26 | 47.78 | 2,004,944 | +0.37(+0.78%) |
Jul 18, 2007 | 47.57 | 47.90 | 46.28 | 47.41 | 3,778,102 | -0.16(-0.34%) |
Jul 17, 2007 | 48.27 | 48.28 | 47.16 | 47.57 | 3,115,731 | -0.39(-0.82%) |
Jul 16, 2007 | 48.32 | 49.23 | 47.95 | 47.97 | 3,112,109 | +0.06(+0.12%) |
Jul 13, 2007 | 47.26 | 48.07 | 46.78 | 47.91 | 2,142,190 | +0.70(+1.47%) |
Jul 12, 2007 | 46.66 | 47.25 | 46.26 | 47.21 | 2,652,656 | +0.84(+1.82%) |
Jul 11, 2007 | 46.52 | 46.55 | 45.52 | 46.37 | 4,124,214 | -0.29(-0.62%) |
Jul 10, 2007 | 48.14 | 48.38 | 46.51 | 46.66 | 4,261,192 | -1.94(-3.99%) |
Jul 09, 2007 | 48.96 | 48.96 | 48.07 | 48.60 | 1,800,801 | -0.16(-0.32%) |
Jul 06, 2007 | 49.14 | 49.29 | 48.37 | 48.76 | 1,962,543 | -0.38(-0.78%) |
Jul 05, 2007 | 48.39 | 50.55 | 47.75 | 49.14 | 3,080,961 | +0.75(+1.54%) |
Jul 03, 2007 | 49.58 | 49.63 | 48.23 | 48.39 | 2,635,483 | -0.66(-1.35%) |
Jul 02, 2007 | 47.58 | 49.24 | 47.58 | 49.05 | 4,105,763 | +1.77(+3.74%) |
Jun 29, 2007 | 48.11 | 48.76 | 46.79 | 47.28 | 5,692,098 | -0.70(-1.45%) |
Jun 28, 2007 | 48.09 | 49.38 | 47.98 | 47.98 | 3,704,945 | -0.91(-1.87%) |
Jun 27, 2007 | 47.38 | 48.99 | 46.31 | 48.90 | 4,281,798 | +1.78(+3.78%) |
Jun 26, 2007 | 46.89 | 47.57 | 46.64 | 47.12 | 4,478,337 | -0.05(-0.10%) |
Jun 25, 2007 | 48.26 | 48.48 | 46.71 | 47.16 | 3,663,978 | -1.09(-2.26%) |
Jun 22, 2007 | 48.84 | 48.92 | 47.76 | 48.26 | 3,353,853 | -0.46(-0.94%) |
Jun 21, 2007 | 48.68 | 48.84 | 47.40 | 48.71 | 4,365,449 | +0.04(+0.07%) |
Jun 20, 2007 | 49.65 | 49.73 | 48.48 | 48.68 | 4,330,818 | -1.00(-2.01%) |
Jun 19, 2007 | 49.16 | 49.67 | 48.64 | 49.67 | 3,164,980 | +0.51(+1.04%) |
Jun 18, 2007 | 50.23 | 50.38 | 49.16 | 49.16 | 3,037,869 | -1.22(-2.43%) |
Jun 15, 2007 | 50.37 | 50.89 | 50.14 | 50.38 | 3,736,782 | +0.49(+0.99%) |
Jun 14, 2007 | 50.14 | 51.08 | 49.64 | 49.89 | 4,060,068 | -0.86(-1.69%) |
Jun 13, 2007 | 49.42 | 50.78 | 49.27 | 50.75 | 4,827,652 | +1.55(+3.15%) |
Jun 12, 2007 | 50.05 | 50.26 | 48.97 | 49.20 | 4,851,461 | -1.32(-2.62%) |
Jun 11, 2007 | 50.72 | 50.97 | 50.09 | 50.52 | 3,272,217 | -1.20(-2.33%) |
Jun 08, 2007 | 51.00 | 51.76 | 50.57 | 51.73 | 3,422,416 | +0.61(+1.20%) |
Jun 07, 2007 | 52.98 | 53.24 | 50.83 | 51.11 | 4,598,616 | -2.12(-3.99%) |
Jun 06, 2007 | 53.85 | 53.85 | 53.01 | 53.24 | 2,226,209 | -0.60(-1.12%) |
Jun 05, 2007 | 55.23 | 55.32 | 53.84 | 53.84 | 2,883,998 | -1.39(-2.52%) |
Jun 04, 2007 | 54.90 | 55.54 | 54.63 | 55.23 | 1,592,426 | +0.34(+0.61%) |
Jun 01, 2007 | 54.88 | 55.18 | 54.39 | 54.90 | 1,725,637 | +0.02(+0.04%) |
May 31, 2007 | 55.25 | 55.55 | 54.27 | 54.88 | 3,161,965 | -0.39(-0.71%) |
May 30, 2007 | 54.38 | 55.27 | 53.68 | 55.27 | 4,675,934 | +1.70(+3.18%) |
May 29, 2007 | 52.27 | 54.26 | 52.27 | 53.57 | 3,677,358 | +1.79(+3.45%) |
May 25, 2007 | 51.82 | 52.72 | 51.54 | 51.78 | 2,709,073 | +0.37(+0.71%) |
May 24, 2007 | 52.65 | 52.98 | 50.89 | 51.41 | 3,952,756 | -1.34(-2.54%) |
May 23, 2007 | 53.81 | 54.41 | 52.73 | 52.75 | 2,615,670 | -1.13(-2.10%) |
May 22, 2007 | 53.20 | 54.33 | 53.01 | 53.89 | 3,379,258 | +0.94(+1.78%) |
May 21, 2007 | 52.50 | 53.58 | 52.48 | 52.95 | 3,870,454 | +0.44(+0.84%) |
May 18, 2007 | 53.02 | 53.11 | 51.82 | 52.50 | 4,582,285 | -0.47(-0.89%) |
May 17, 2007 | 53.92 | 54.04 | 52.73 | 52.98 | 3,583,304 | -1.23(-2.28%) |
May 16, 2007 | 55.14 | 55.31 | 53.78 | 54.21 | 3,226,567 | -0.94(-1.70%) |
May 15, 2007 | 56.32 | 56.68 | 55.02 | 55.15 | 3,383,587 | -1.40(-2.47%) |
May 14, 2007 | 57.17 | 57.56 | 56.50 | 56.55 | 2,206,730 | -0.62(-1.08%) |
May 11, 2007 | 57.17 | 57.50 | 56.82 | 57.17 | 2,366,740 | +0.63(+1.11%) |
May 10, 2007 | 57.43 | 57.81 | 56.54 | 56.54 | 3,319,047 | -1.31(-2.27%) |
May 09, 2007 | 56.63 | 58.22 | 56.63 | 57.85 | 3,192,920 | +0.98(+1.72%) |
May 08, 2007 | 57.67 | 57.67 | 56.84 | 56.87 | 2,571,927 | -1.03(-1.77%) |
May 07, 2007 | 58.42 | 58.42 | 57.69 | 57.90 | 1,397,431 | +0.29(+0.50%) |
May 04, 2007 | 58.96 | 59.02 | 57.44 | 57.61 | 2,027,869 | -0.91(-1.55%) |
May 03, 2007 | 58.95 | 58.95 | 58.44 | 58.52 | 1,611,302 | -0.05(-0.09%) |
May 02, 2007 | 57.92 | 58.69 | 57.61 | 58.57 | 2,303,420 | +0.94(+1.63%) |